Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2018-07-25 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $14.80 | $14.80 | 2,531,400 | — | — |
| 2023-12-28 | $15.23 | $15.23 | 1,992,400 | — | — |
| 2023-12-27 | $15.25 | $15.25 | 2,595,100 | — | — |
| 2023-12-26 | $15.09 | $15.09 | 2,725,400 | — | — |
| 2023-12-22 | $14.88 | $14.88 | 3,710,300 | — | — |
| 2023-12-21 | $14.76 | $14.76 | 3,776,500 | — | — |
| 2023-12-20 | $13.84 | $13.84 | 4,134,800 | — | — |
| 2023-12-19 | $14.31 | $14.31 | 4,930,700 | — | — |
| 2023-12-18 | $13.72 | $13.72 | 4,313,500 | — | — |
| 2023-12-15 | $14.20 | $14.20 | 7,957,500 | — | — |
| 2023-12-14 | $14.41 | $14.41 | 10,373,000 | — | — |
| 2023-12-13 | $13.56 | $13.56 | 5,829,000 | — | — |
| 2023-12-12 | $12.87 | $12.87 | 5,861,600 | — | — |
| 2023-12-11 | $13.51 | $13.51 | 4,694,700 | — | — |
| 2023-12-08 | $13.91 | $13.91 | 4,092,300 | — | — |
| 2023-12-07 | $13.88 | $13.88 | 5,435,700 | — | — |
| 2023-12-06 | $14.21 | $14.21 | 7,358,600 | — | — |
| 2023-12-05 | $14.91 | $14.91 | 4,029,500 | — | — |
| 2023-12-04 | $15.52 | $15.52 | 4,150,700 | — | — |
| 2023-12-01 | $15.38 | $15.38 | 4,843,500 | — | — |
| 2023-11-30 | $14.44 | $14.44 | 5,137,300 | — | — |
| 2023-11-29 | $14.31 | $14.31 | 5,008,700 | — | — |
| 2023-11-28 | $13.55 | $13.55 | 4,410,100 | — | — |
| 2023-11-27 | $13.01 | $13.01 | 4,083,800 | — | — |
| 2023-11-24 | $13.21 | $13.21 | 1,539,400 | — | — |
| 2023-11-22 | $13.12 | $13.12 | 3,698,100 | — | — |
| 2023-11-21 | $12.82 | $12.82 | 5,293,500 | — | — |
| 2023-11-20 | $12.86 | $12.86 | 3,052,900 | — | — |
| 2023-11-17 | $12.57 | $12.57 | 4,909,600 | — | — |
| 2023-11-16 | $12.42 | $12.42 | 4,085,500 | — | — |
| 2023-11-15 | $12.53 | $12.53 | 5,818,000 | — | — |
| 2023-11-14 | $12.35 | $12.35 | 9,418,800 | — | — |
| 2023-11-13 | $10.61 | $10.61 | 5,120,000 | — | — |
| 2023-11-10 | $10.54 | $10.54 | 9,709,500 | — | — |
| 2023-11-09 | $10.87 | $10.87 | 15,489,800 | — | — |
| 2023-11-08 | $10.03 | $10.03 | 8,862,600 | — | — |
| 2023-11-07 | $9.93 | $9.93 | 5,233,700 | — | — |
| 2023-11-06 | $10.09 | $10.09 | 4,493,100 | — | — |
| 2023-11-03 | $10.80 | $10.80 | 6,412,400 | — | — |
| 2023-11-02 | $10.76 | $10.76 | 5,127,500 | — | — |
| 2023-11-01 | $10.02 | $10.02 | 5,129,600 | — | — |
| 2023-10-31 | $10.40 | $10.40 | 4,131,000 | — | — |
| 2023-10-30 | $10.01 | $10.01 | 6,205,000 | — | — |
| 2023-10-27 | $9.78 | $9.78 | 7,264,800 | — | — |
| 2023-10-26 | $10.86 | $10.86 | 5,416,200 | — | — |
| 2023-10-25 | $11.35 | $11.35 | 3,931,200 | — | — |
| 2023-10-24 | $11.75 | $11.75 | 5,282,700 | — | — |
| 2023-10-23 | $11.25 | $11.25 | 3,808,900 | — | — |
| 2023-10-20 | $11.31 | $11.31 | 18,672,100 | — | — |
| 2023-10-19 | $11.94 | $11.94 | 4,699,400 | — | — |
| 2023-10-18 | $12.02 | $12.02 | 3,607,000 | — | — |
| 2023-10-17 | $12.42 | $12.42 | 6,081,400 | — | — |
| 2023-10-16 | $12.39 | $12.39 | 10,597,000 | — | — |
| 2023-10-13 | $11.43 | $11.43 | 4,035,700 | — | — |
| 2023-10-12 | $11.41 | $11.41 | 3,690,600 | — | — |
| 2023-10-11 | $11.84 | $11.84 | 5,923,600 | — | — |
| 2023-10-10 | $11.46 | $11.46 | 6,369,600 | — | — |
| 2023-10-09 | $10.55 | $10.55 | 3,828,600 | — | — |
| 2023-10-06 | $11.13 | $11.13 | 4,837,400 | — | — |
| 2023-10-05 | $10.74 | $10.74 | 5,031,600 | — | — |
| 2023-10-04 | $11.38 | $11.38 | 5,383,000 | — | — |
| 2023-10-03 | $11.54 | $11.54 | 7,093,900 | — | — |
| 2023-10-02 | $12.19 | $12.19 | 5,556,800 | — | — |
| 2023-09-29 | $13.26 | $13.26 | 3,207,200 | — | — |
| 2023-09-28 | $13.23 | $13.23 | 2,699,600 | — | — |
| 2023-09-27 | $13.42 | $13.42 | 2,751,700 | — | — |
| 2023-09-26 | $13.35 | $13.35 | 3,242,900 | — | — |
| 2023-09-25 | $13.73 | $13.73 | 2,632,300 | — | — |
| 2023-09-22 | $13.57 | $13.57 | 2,665,100 | — | — |
| 2023-09-21 | $13.78 | $13.78 | 3,427,300 | — | — |
| 2023-09-20 | $14.40 | $14.40 | 1,890,600 | — | — |
| 2023-09-19 | $14.67 | $14.67 | 3,695,400 | — | — |
| 2023-09-18 | $14.47 | $14.47 | 2,605,400 | — | — |
| 2023-09-15 | $15.12 | $15.12 | 4,657,400 | — | — |
| 2023-09-14 | $15.55 | $15.55 | 2,897,800 | — | — |
| 2023-09-13 | $15.03 | $15.03 | 2,306,900 | — | — |
| 2023-09-12 | $15.41 | $15.41 | 2,400,500 | — | — |
| 2023-09-11 | $15.10 | $15.10 | 2,584,600 | — | — |
| 2023-09-08 | $14.71 | $14.71 | 2,543,300 | — | — |
| 2023-09-07 | $15.05 | $15.05 | 2,204,800 | — | — |
| 2023-09-06 | $15.10 | $15.10 | 2,885,200 | — | — |
| 2023-09-05 | $15.10 | $15.10 | 2,472,100 | — | — |
| 2023-09-01 | $15.16 | $15.16 | 2,103,100 | — | — |
| 2023-08-31 | $14.99 | $14.99 | 1,931,100 | — | — |
| 2023-08-30 | $15.15 | $15.15 | 2,783,900 | — | — |
| 2023-08-29 | $15.45 | $15.45 | 4,202,000 | — | — |
| 2023-08-28 | $14.87 | $14.87 | 3,683,600 | — | — |
| 2023-08-25 | $14.46 | $14.46 | 3,003,200 | — | — |
| 2023-08-24 | $14.35 | $14.35 | 1,903,700 | — | — |
| 2023-08-23 | $14.68 | $14.68 | 3,001,900 | — | — |
| 2023-08-22 | $14.26 | $14.26 | 1,804,100 | — | — |
| 2023-08-21 | $14.42 | $14.42 | 2,386,400 | — | — |
| 2023-08-18 | $14.49 | $14.49 | 2,559,600 | — | — |
| 2023-08-17 | $14.45 | $14.45 | 2,356,300 | — | — |
| 2023-08-16 | $14.61 | $14.61 | 2,789,300 | — | — |
| 2023-08-15 | $14.81 | $14.81 | 3,347,400 | — | — |
| 2023-08-14 | $15.47 | $15.47 | 2,322,400 | — | — |
| 2023-08-11 | $15.06 | $15.06 | 2,110,400 | — | — |
| 2023-08-10 | $14.97 | $14.97 | 3,825,400 | — | — |
| 2023-08-09 | $15.57 | $15.57 | 2,143,100 | — | — |
| 2023-08-08 | $15.76 | $15.76 | 3,247,500 | — | — |
| 2023-08-07 | $15.72 | $15.72 | 3,675,600 | — | — |
| 2023-08-04 | $15.88 | $15.88 | 4,468,400 | — | — |
| 2023-08-03 | $16.57 | $16.57 | 4,364,000 | — | — |
| 2023-08-02 | $16.77 | $16.77 | 4,504,900 | — | — |
| 2023-08-01 | $17.67 | $17.67 | 1,769,000 | — | — |
| 2023-07-31 | $17.86 | $17.86 | 3,303,100 | — | — |
| 2023-07-28 | $17.36 | $17.36 | 1,886,900 | — | — |
| 2023-07-27 | $17.28 | $17.28 | 2,979,300 | — | — |
| 2023-07-26 | $17.89 | $17.89 | 4,616,500 | — | — |
| 2023-07-25 | $17.45 | $17.45 | 3,470,400 | — | — |
| 2023-07-24 | $17.80 | $17.80 | 2,992,000 | — | — |
| 2023-07-21 | $17.57 | $17.57 | 2,953,300 | — | — |
| 2023-07-20 | $17.39 | $17.39 | 4,123,700 | — | — |
| 2023-07-19 | $17.77 | $17.77 | 3,598,700 | — | — |
| 2023-07-18 | $18.20 | $18.20 | 5,202,000 | — | — |
| 2023-07-17 | $18.42 | $18.42 | 4,039,900 | — | — |
| 2023-07-14 | $17.59 | $17.59 | 3,833,900 | — | — |
| 2023-07-13 | $17.93 | $17.93 | 3,648,500 | — | — |
| 2023-07-12 | $17.59 | $17.59 | 2,906,500 | — | — |
| 2023-07-11 | $17.67 | $17.67 | 3,506,000 | — | — |
| 2023-07-10 | $17.37 | $17.37 | 2,834,800 | — | — |
| 2023-07-07 | $16.69 | $16.69 | 4,709,500 | — | — |
| 2023-07-06 | $15.55 | $15.55 | 3,241,300 | — | — |
| 2023-07-05 | $16.25 | $16.25 | 2,601,000 | — | — |
| 2023-07-03 | $16.32 | $16.32 | 1,264,800 | — | — |
| 2023-06-30 | $16.35 | $16.35 | 3,258,700 | — | — |
| 2023-06-29 | $16.25 | $16.25 | 3,705,500 | — | — |
| 2023-06-28 | $16.18 | $16.18 | 3,486,200 | — | — |
| 2023-06-27 | $15.99 | $15.99 | 3,136,000 | — | — |
| 2023-06-26 | $15.51 | $15.51 | 2,114,200 | — | — |
| 2023-06-23 | $15.44 | $15.44 | 6,269,100 | — | — |
| 2023-06-22 | $16.23 | $16.23 | 3,191,200 | — | — |
| 2023-06-21 | $16.50 | $16.50 | 2,993,600 | — | — |
| 2023-06-20 | $16.87 | $16.87 | 6,129,400 | — | — |
| 2023-06-16 | $17.16 | $17.16 | 4,691,000 | — | — |
| 2023-06-15 | $17.34 | $17.34 | 6,522,300 | — | — |
| 2023-06-14 | $16.85 | $16.85 | 6,150,400 | — | — |
| 2023-06-13 | $17.66 | $17.66 | 9,176,300 | — | — |
| 2023-06-12 | $16.85 | $16.85 | 11,553,500 | — | — |
| 2023-06-09 | $15.14 | $15.14 | 7,231,400 | — | — |
| 2023-06-08 | $15.21 | $15.21 | 6,643,600 | — | — |
| 2023-06-07 | $15.78 | $15.78 | 9,889,800 | — | — |
| 2023-06-06 | $15.12 | $15.12 | 6,448,200 | — | — |
| 2023-06-05 | $14.18 | $14.18 | 2,543,200 | — | — |
| 2023-06-02 | $14.42 | $14.42 | 5,816,500 | — | — |
| 2023-06-01 | $13.96 | $13.96 | 3,916,300 | — | — |
| 2023-05-31 | $13.72 | $13.72 | 3,277,100 | — | — |
| 2023-05-30 | $13.95 | $13.95 | 4,420,400 | — | — |
| 2023-05-26 | $13.99 | $13.99 | 5,231,900 | — | — |
| 2023-05-25 | $13.55 | $13.55 | 3,829,300 | — | — |
| 2023-05-24 | $13.80 | $13.80 | 5,806,700 | — | — |
| 2023-05-23 | $14.83 | $14.83 | 5,037,000 | — | — |
| 2023-05-22 | $14.78 | $14.78 | 8,156,500 | — | — |
| 2023-05-19 | $13.94 | $13.94 | 9,704,300 | — | — |
| 2023-05-18 | $13.65 | $13.65 | 4,378,900 | — | — |
| 2023-05-17 | $13.79 | $13.79 | 6,503,800 | — | — |
| 2023-05-16 | $13.12 | $13.12 | 6,389,700 | — | — |
| 2023-05-15 | $13.13 | $13.13 | 10,668,000 | — | — |
| 2023-05-12 | $12.72 | $12.72 | 20,146,100 | — | — |
| 2023-05-11 | $13.23 | $13.23 | 20,736,800 | — | — |
| 2023-05-10 | $15.20 | $15.20 | 6,007,000 | — | — |
| 2023-05-09 | $16.61 | $16.61 | 2,552,100 | — | — |
| 2023-05-08 | $16.95 | $16.95 | 1,596,700 | — | — |
| 2023-05-05 | $17.00 | $17.00 | 2,275,200 | — | — |
| 2023-05-04 | $16.14 | $16.14 | 2,958,000 | — | — |
| 2023-05-03 | $16.50 | $16.50 | 3,567,600 | — | — |
| 2023-05-02 | $15.96 | $15.96 | 3,005,800 | — | — |
| 2023-05-01 | $16.52 | $16.52 | 2,420,900 | — | — |
| 2023-04-28 | $16.65 | $16.65 | 2,097,900 | — | — |
| 2023-04-27 | $16.68 | $16.68 | 2,310,300 | — | — |
| 2023-04-26 | $16.45 | $16.45 | 3,261,600 | — | — |
| 2023-04-25 | $17.02 | $17.02 | 2,280,200 | — | — |
| 2023-04-24 | $17.88 | $17.88 | 2,426,300 | — | — |
| 2023-04-21 | $17.85 | $17.85 | 12,412,400 | — | — |
| 2023-04-20 | $18.14 | $18.14 | 2,795,500 | — | — |
| 2023-04-19 | $18.42 | $18.42 | 2,123,800 | — | — |
| 2023-04-18 | $18.30 | $18.30 | 3,495,900 | — | — |
| 2023-04-17 | $18.64 | $18.64 | 2,977,300 | — | — |
| 2023-04-14 | $18.25 | $18.25 | 1,613,700 | — | — |
| 2023-04-13 | $18.46 | $18.46 | 1,385,100 | — | — |
| 2023-04-12 | $18.48 | $18.48 | 1,571,700 | — | — |
| 2023-04-11 | $18.94 | $18.94 | 2,000,900 | — | — |
| 2023-04-10 | $18.41 | $18.41 | 2,217,900 | — | — |
| 2023-04-06 | $17.76 | $17.76 | 2,498,200 | — | — |
| 2023-04-05 | $18.26 | $18.26 | 2,905,300 | — | — |
| 2023-04-04 | $19.05 | $19.05 | 2,474,200 | — | — |
| 2023-04-03 | $20.16 | $20.16 | 2,238,600 | — | — |
| 2023-03-31 | $19.93 | $19.93 | 2,326,000 | — | — |
| 2023-03-30 | $19.55 | $19.55 | 2,626,200 | — | — |
| 2023-03-29 | $19.00 | $19.00 | 2,387,600 | — | — |
| 2023-03-28 | $18.09 | $18.09 | 1,437,300 | — | — |
| 2023-03-27 | $18.03 | $18.03 | 1,540,300 | — | — |
| 2023-03-24 | $18.28 | $18.28 | 2,236,800 | — | — |
| 2023-03-23 | $18.30 | $18.30 | 4,561,400 | — | — |
| 2023-03-22 | $17.75 | $17.75 | 2,718,600 | — | — |
| 2023-03-21 | $18.33 | $18.33 | 3,170,600 | — | — |
| 2023-03-20 | $17.20 | $17.20 | 3,011,900 | — | — |
| 2023-03-17 | $17.15 | $17.15 | 4,456,100 | — | — |
| 2023-03-16 | $18.02 | $18.02 | 4,830,400 | — | — |
| 2023-03-15 | $18.93 | $18.93 | 2,710,500 | — | — |
| 2023-03-14 | $20.15 | $20.15 | 2,446,300 | — | — |
| 2023-03-13 | $19.94 | $19.94 | 2,694,800 | — | — |
| 2023-03-10 | $20.12 | $20.12 | 2,780,700 | — | — |
| 2023-03-09 | $21.23 | $21.23 | 2,618,300 | — | — |
| 2023-03-08 | $22.34 | $22.34 | 1,383,800 | — | — |
| 2023-03-07 | $22.72 | $22.72 | 1,282,500 | — | — |
| 2023-03-06 | $22.78 | $22.78 | 1,521,100 | — | — |
| 2023-03-03 | $22.68 | $22.68 | 1,488,700 | — | — |
| 2023-03-02 | $21.68 | $21.68 | 1,425,700 | — | — |
| 2023-03-01 | $21.90 | $21.90 | 1,980,800 | — | — |
| 2023-02-28 | $21.69 | $21.69 | 2,293,800 | — | — |
| 2023-02-27 | $21.60 | $21.60 | 1,440,900 | — | — |
| 2023-02-24 | $21.32 | $21.32 | 2,208,800 | — | — |
| 2023-02-23 | $22.38 | $22.38 | 1,361,900 | — | — |
| 2023-02-22 | $22.42 | $22.42 | 1,634,300 | — | — |
| 2023-02-21 | $22.38 | $22.38 | 2,607,700 | — | — |
| 2023-02-17 | $23.49 | $23.49 | 1,914,900 | — | — |
| 2023-02-16 | $23.39 | $23.39 | 1,970,300 | — | — |
| 2023-02-15 | $24.41 | $24.41 | 2,322,500 | — | — |
| 2023-02-14 | $23.21 | $23.21 | 3,639,100 | — | — |
| 2023-02-13 | $23.30 | $23.30 | 2,681,800 | — | — |
| 2023-02-10 | $24.05 | $24.05 | 6,750,200 | — | — |
| 2023-02-09 | $23.64 | $23.64 | 3,177,700 | — | — |
| 2023-02-08 | $23.89 | $23.89 | 2,115,400 | — | — |
| 2023-02-07 | $24.28 | $24.28 | 1,671,300 | — | — |
| 2023-02-06 | $24.13 | $24.13 | 1,722,400 | — | — |
| 2023-02-03 | $24.69 | $24.69 | 1,448,700 | — | — |
| 2023-02-02 | $25.63 | $25.63 | 2,281,200 | — | — |
| 2023-02-01 | $25.42 | $25.42 | 2,106,700 | — | — |
| 2023-01-31 | $24.93 | $24.93 | 1,723,500 | — | — |
| 2023-01-30 | $24.18 | $24.18 | 1,582,900 | — | — |
| 2023-01-27 | $25.00 | $25.00 | 2,132,400 | — | — |
| 2023-01-26 | $24.77 | $24.77 | 2,109,200 | — | — |
| 2023-01-25 | $25.29 | $25.29 | 2,194,700 | — | — |
| 2023-01-24 | $24.99 | $24.99 | 2,600,400 | — | — |
| 2023-01-23 | $25.36 | $25.36 | 2,351,000 | — | — |
| 2023-01-20 | $24.04 | $24.04 | 2,911,600 | — | — |
| 2023-01-19 | $22.68 | $22.68 | 3,601,100 | — | — |
| 2023-01-18 | $23.81 | $23.81 | 2,095,900 | — | — |
| 2023-01-17 | $23.92 | $23.92 | 2,902,500 | — | — |
| 2023-01-13 | $23.17 | $23.17 | 1,934,400 | — | — |
| 2023-01-12 | $23.63 | $23.63 | 2,615,600 | — | — |
| 2023-01-11 | $23.05 | $23.05 | 3,296,900 | — | — |
| 2023-01-10 | $22.00 | $22.00 | 4,220,900 | — | — |
| 2023-01-09 | $19.89 | $19.89 | 2,298,400 | — | — |
| 2023-01-06 | $19.03 | $19.03 | 1,772,300 | — | — |
| 2023-01-05 | $19.16 | $19.16 | 1,681,400 | — | — |
| 2023-01-04 | $20.12 | $20.12 | 2,114,400 | — | — |
| 2023-01-03 | $19.19 | $19.19 | 3,007,500 | — | — |